Apple CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.430	48.770	47.890	48.190	48.190	40,400
2026-10-15	48.580	48.680	48.010	48.080	48.080	16,829
2026-10-14	48.350	48.660	48.070	48.110	48.110	22,800
2026-10-13	48.750	48.750	47.930	47.980	47.980	18,274
2026-10-09	46.650	47.460	46.650	47.300	47.300	23,986
2026-10-08	47.420	47.990	47.310	47.870	47.870	19,000
2026-10-07	47.480	47.480	46.970	47.320	47.320	14,201
2026-10-06	46.790	46.920	46.650	46.920	46.920	14,960
2026-10-05	46.670	47.140	46.670	46.810	46.810	15,300
2026-10-02	46.660	46.930	46.540	46.830	46.830	16,300
2026-10-01	46.580	46.580	45.830	46.440	46.440	22,611
2026-09-30	46.710	47.690	46.710	46.890	46.890	26,161
2026-09-29	46.970	46.970	46.270	46.310	46.310	21,563
2026-09-28	48.000	48.160	47.590	47.590	47.590	18,049
2026-09-25	47.070	47.990	47.070	47.970	47.970	19,600
2026-09-24	47.220	47.650	47.210	47.250	47.250	12,500
2026-09-23	47.700	47.700	47.260	47.370	47.370	19,975
2026-09-22	48.490	48.490	47.720	47.770	47.770	12,431
2026-09-21	46.920	47.760	46.900	47.690	47.690	16,200
2026-09-18	47.550	47.560	46.840	47.290	47.290	23,163
2026-09-17	46.900	47.490	46.640	47.440	47.440	9,700
2026-09-16	46.780	47.170	46.540	46.760	46.760	24,700
2026-09-15	46.390	46.640	46.300	46.610	46.610	19,142
2026-09-14	46.730	47.180	46.610	46.920	46.920	11,800
2026-09-11	46.170	47.260	46.170	46.800	46.800	31,924
2026-09-10	44.850	45.940	44.730	45.900	45.900	58,104
2026-09-09	44.390	44.940	43.670	44.390	44.390	35,700
2026-09-08	45.020	45.020	44.370	44.470	44.470	32,051
2026-09-04	45.860	45.970	44.770	45.030	45.030	40,400
2026-09-03	45.750	46.550	45.690	46.180	46.180	25,200
2026-09-02	46.160	46.160	45.620	45.690	45.690	18,906
2026-09-01	44.450	46.040	44.340	45.740	45.740	36,500
2026-08-31	44.680	44.700	44.110	44.660	44.660	32,900
2026-08-28	44.730	45.350	44.470	45.050	45.050	16,233
2026-08-27	43.730	44.380	43.650	44.300	44.300	12,580
2026-08-26	43.650	44.400	43.620	44.400	44.400	11,736
2026-08-25	43.900	43.900	43.420	43.490	43.490	8,100
2026-08-24	43.730	44.110	43.730	43.800	43.800	5,600
2026-08-21	43.590	43.910	43.270	43.700	43.700	11,387
2026-08-20	44.710	44.810	43.780	43.780	43.780	11,800
2026-08-19	43.950	44.890	43.910	44.580	44.580	13,917
2026-08-18	43.140	43.850	43.120	43.790	43.790	18,806
2026-08-17	43.060	43.140	42.690	43.000	43.000	6,348
2026-08-14	43.150	43.330	42.880	43.140	43.140	18,053
2026-08-13	47.020	47.020	47.020	47.020	47.020	21,600
2026-08-12	47.020	47.020	47.020	47.020	47.020	30,627
2026-08-11	47.020	47.020	47.020	47.020	47.020	9,104
2026-08-10	47.020	47.020	47.020	47.020	47.020	19,584
2026-08-07	47.020	47.020	47.020	47.020	46.982	0
2026-08-06	47.020	47.020	47.020	47.020	46.982	0
2026-08-05	47.020	47.020	47.020	47.020	46.982	0
2026-08-04	47.020	47.020	47.020	47.020	46.982	0
2026-07-31	47.020	47.020	47.020	47.020	46.982	0
2026-07-30	47.020	47.020	47.020	47.020	46.982	0
2026-07-29	47.020	47.020	47.020	47.020	46.982	0
2026-07-28	47.020	47.020	47.020	47.020	46.982	0
2026-07-27	47.020	47.020	47.020	47.020	46.982	0
2026-07-24	47.020	47.020	47.020	47.020	46.982	0
2026-07-23	47.020	47.020	47.020	47.020	46.982	0
2026-07-22	47.020	47.020	47.020	47.020	46.982	0

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0378 USD
2026-05-11	0.0381 USD
2026-02-09	0.0367 USD
2025-11-10	0.0369 USD
2025-08-11	0.0373 USD
2025-05-12	0.0376 USD
2025-02-10	0.0364 USD
2024-11-08	0.0367 USD
2024-08-12	0.0366 USD
2024-05-10	0.0365 USD
2024-02-09	0.0356 USD
2023-11-10	0.0353 USD
2023-08-11	0.0357 USD
2023-05-12	0.0358 USD
2023-02-10	0.0344 USD
2022-11-04	0.0339 USD
2022-08-05	0.0348 USD
2022-05-06	0.0354 USD
2022-02-04	0.0335 USD
2021-11-05	0.0339 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.